Cykel AI PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.250 | 3.500 | 3.000 | 3.500 | 350.00 | 29,119 |
| 2024-11-27 | 3.350 | 3.500 | 3.000 | 3.500 | 350.00 | 26,912 |
| 2024-11-26 | 3.625 | 3.625 | 3.000 | 3.240 | 324.00 | 18,034 |
| 2024-11-25 | 3.650 | 3.800 | 3.500 | 3.540 | 354.00 | 13,742 |
| 2024-11-22 | 3.650 | 3.800 | 3.500 | 3.500 | 350.00 | 11,019 |
| 2024-11-21 | 3.650 | 3.880 | 3.500 | 3.800 | 380.00 | 12,617 |
| 2024-11-20 | 3.650 | 3.800 | 3.500 | 3.800 | 380.00 | 19,424 |
| 2024-11-19 | 3.650 | 3.800 | 3.500 | 3.800 | 380.00 | 12,024 |
| 2024-11-18 | 3.650 | 3.800 | 3.500 | 3.650 | 365.00 | 20,654 |
| 2024-11-15 | 3.650 | 3.880 | 3.500 | 3.500 | 350.00 | 3,972 |
| 2024-11-14 | 3.650 | 3.800 | 3.100 | 3.800 | 380.00 | 18,169 |
| 2024-11-13 | 3.750 | 4.000 | 3.500 | 3.800 | 380.00 | 13,375 |
| 2024-11-12 | 3.750 | 4.100 | 3.000 | 3.500 | 350.00 | 5,472 |
| 2024-11-11 | 3.850 | 4.100 | 1.900 | 4.000 | 400.00 | 29,618 |
| 2024-11-08 | 3.850 | 4.100 | 3.700 | 4.000 | 400.00 | 2,099 |
| 2024-11-07 | 3.850 | 4.000 | 3.700 | 4.000 | 400.00 | 975 |
| 2024-11-06 | 3.850 | 3.950 | 3.700 | 3.850 | 385.00 | 710 |
| 2024-11-05 | 3.850 | 4.000 | 3.700 | 4.000 | 400.00 | 897 |
| 2024-11-04 | 3.900 | 3.964 | 3.700 | 3.850 | 385.00 | 5,237 |
| 2024-11-01 | 4.100 | 4.400 | 3.800 | 4.000 | 400.00 | 11,596 |
| 2024-10-31 | 4.650 | 4.800 | 4.000 | 4.200 | 420.00 | 5,243 |
| 2024-10-30 | 4.750 | 4.950 | 4.555 | 4.740 | 474.00 | 7,391 |
| 2024-10-29 | 4.750 | 5.000 | 4.500 | 4.640 | 464.00 | 15,320 |
| 2024-10-28 | 4.750 | 5.000 | 4.500 | 4.750 | 475.00 | 4,597 |
| 2024-10-25 | 5.250 | 5.500 | 4.500 | 5.000 | 500.00 | 8,022 |
| 2024-10-24 | 5.375 | 5.500 | 5.000 | 5.400 | 540.00 | 1,459 |
| 2024-10-23 | 5.500 | 5.570 | 5.100 | 5.250 | 525.00 | 5,019 |
| 2024-10-22 | 5.500 | 5.750 | 5.250 | 5.500 | 550.00 | 7,431 |
| 2024-10-21 | 5.500 | 5.750 | 5.400 | 5.500 | 550.00 | 1,404 |
| 2024-10-18 | 5.500 | 5.750 | 5.400 | 5.500 | 550.00 | 4,590 |
| 2024-10-17 | 5.500 | 5.800 | 5.366 | 5.750 | 575.00 | 3,192 |
| 2024-10-16 | 5.670 | 5.750 | 5.366 | 5.750 | 575.00 | 2,487 |
| 2024-10-15 | 5.500 | 5.750 | 5.250 | 5.750 | 575.00 | 3,382 |
| 2024-10-14 | 5.375 | 5.750 | 5.315 | 5.700 | 570.00 | 2,494 |
| 2024-10-11 | 5.350 | 5.500 | 5.200 | 5.375 | 537.50 | 8,643 |
| 2024-10-10 | 5.350 | 5.500 | 5.200 | 5.500 | 550.00 | 4,589 |
| 2024-10-09 | 5.375 | 5.430 | 5.206 | 5.350 | 535.00 | 7,705 |
| 2024-10-08 | 5.500 | 5.750 | 5.250 | 5.500 | 550.00 | 6,868 |
| 2024-10-07 | 5.475 | 5.750 | 5.250 | 5.500 | 550.00 | 11,360 |
| 2024-10-04 | 5.400 | 5.750 | 5.200 | 5.750 | 575.00 | 3,118 |
| 2024-10-03 | 4.750 | 5.500 | 4.500 | 5.500 | 550.00 | 18,356 |
| 2024-10-02 | 4.750 | 5.000 | 4.500 | 4.800 | 480.00 | 4,098 |
| 2024-10-01 | 5.125 | 5.250 | 4.500 | 5.000 | 500.00 | 3,496 |
| 2024-09-30 | 5.125 | 5.250 | 5.000 | 5.125 | 512.50 | 8,546 |
| 2024-09-27 | 5.125 | 5.250 | 4.700 | 5.000 | 500.00 | 8,040 |
| 2024-09-26 | 5.625 | 5.750 | 5.000 | 5.250 | 525.00 | 7,280 |
| 2024-09-25 | 5.625 | 5.750 | 5.500 | 5.750 | 575.00 | 36,677 |
| 2024-09-24 | 5.750 | 6.000 | 5.513 | 5.750 | 575.00 | 15,912 |
| 2024-09-23 | 5.750 | 6.000 | 5.500 | 5.750 | 575.00 | 12,128 |
| 2024-09-20 | 5.750 | 6.000 | 5.500 | 5.750 | 575.00 | 6,446 |
| 2024-09-19 | 5.750 | 6.000 | 5.500 | 5.500 | 550.00 | 8,113 |
| 2024-09-18 | 6.000 | 6.250 | 5.500 | 6.000 | 600.00 | 14,611 |
| 2024-09-17 | 5.770 | 6.250 | 5.770 | 6.000 | 600.00 | 16,128 |
| 2024-09-16 | 5.350 | 6.350 | 5.000 | 5.750 | 575.00 | 16,503 |
| 2024-09-13 | 5.250 | 5.700 | 5.000 | 5.700 | 570.00 | 2,890 |
| 2024-09-12 | 6.250 | 6.400 | 5.050 | 5.250 | 525.00 | 11,050 |
| 2024-09-11 | 6.250 | 6.500 | 6.000 | 6.250 | 625.00 | 1,775 |
| 2024-09-10 | 6.750 | 7.000 | 6.000 | 7.000 | 700.00 | 3,225 |
| 2024-09-09 | 6.625 | 7.000 | 6.250 | 6.750 | 675.00 | 2,268 |
| 2024-09-06 | 6.750 | 7.000 | 6.288 | 6.625 | 662.50 | 2,612 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.